Singapore markets closed

SelfKey USD (KEY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.006914-0.000179 (-2.53%)
As of 03:00AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0070720.0070790.0069020.0069140.0069143,512,159
04 May 2024------
03 May 20240.0068900.0072580.0067530.0071500.0071504,111,141
02 May 20240.0065710.0070840.0063860.0068910.0068914,099,655
01 May 20240.0064070.0066420.0061030.0065710.0065714,170,924
30 Apr 20240.0068720.0069460.0062050.0064070.0064074,532,892
29 Apr 20240.0069920.0070450.0066790.0068750.0068753,076,290
28 Apr 20240.0071500.0075080.0069750.0069890.0069894,385,571
27 Apr 20240.0069940.0073040.0067450.0071510.0071515,344,406
26 Apr 20240.0071550.0072130.0068930.0069940.0069944,675,621
25 Apr 20240.0070600.0073100.0068340.0071570.0071573,959,273
24 Apr 20240.0075060.0077130.0069800.0070600.0070604,641,627
23 Apr 20240.0075720.0076710.0073900.0075060.0075063,778,618
22 Apr 20240.0075210.0077510.0074960.0075720.0075723,839,935
21 Apr 20240.0076130.0076500.0073130.0075190.0075193,838,536
20 Apr 20240.0069390.0078260.0068960.0076130.0076137,850,590
19 Apr 20240.0069510.0073630.0062610.0069410.0069419,432,920
18 Apr 20240.0067200.0071240.0064530.0069510.0069516,224,592
17 Apr 20240.0068150.0068900.0063650.0067210.0067215,185,866
16 Apr 20240.0066980.0069360.0063960.0068150.0068155,665,163
15 Apr 20240.0068960.0074870.0064430.0067000.0067009,430,120
14 Apr 20240.0062540.0070080.0059620.0068900.0068909,873,436
13 Apr 20240.0072820.0076320.0054820.0062650.00626517,981,596
12 Apr 20240.0096040.0098020.0070010.0072850.00728515,430,864
11 Apr 20240.0098080.0101060.0095490.0096010.00960110,239,588
10 Apr 20240.0097180.0099970.0091730.0098060.00980612,399,674
09 Apr 20240.0096620.0100530.0094470.0097190.00971917,983,957
08 Apr 20240.0096830.0100160.0095370.0096650.00966518,181,543
07 Apr 20240.0095430.0117310.0094970.0096860.00968682,602,929
06 Apr 20240.0090430.0096120.0089760.0095440.0095445,056,473
05 Apr 20240.0095540.0095940.0086870.0090440.0090446,915,564
04 Apr 20240.0090430.0100000.0087490.0095560.0095569,752,753
03 Apr 20240.0088430.0094350.0085200.0090430.00904310,078,286
02 Apr 20240.0096020.0096020.0086120.0088380.0088389,983,723
01 Apr 20240.0100250.0102470.0094350.0096030.00960314,988,264
31 Mar 20240.0102220.0102380.0099770.0100250.0100259,110,826
30 Mar 20240.0108980.0110590.0101920.0102240.01022412,441,261
29 Mar 20240.0109950.0113840.0105140.0109070.01090713,752,829
28 Mar 20240.0107570.0111440.0104480.0109910.01099115,700,712
27 Mar 20240.0116490.0120650.0106390.0107590.01075936,047,329
26 Mar 20240.0102910.0116980.0100810.0116050.01160527,726,358
25 Mar 20240.0107330.0107490.0102310.0102940.01029416,994,463
24 Mar 20240.0100050.0112770.0099720.0107380.01073831,608,195
23 Mar 20240.0096220.0107210.0095830.0100020.01000230,884,310
22 Mar 20240.0096320.0105500.0091000.0096120.00961232,059,323
21 Mar 20240.0088270.0097710.0086940.0096430.00964323,638,456
20 Mar 20240.0078720.0088560.0074760.0088360.00883619,250,977
19 Mar 20240.0080400.0084920.0070890.0078660.00786625,465,429
18 Mar 20240.0091770.0097250.0079150.0080370.00803755,267,407
17 Mar 20240.0095150.0096560.0085920.0091780.00917842,569,941
16 Mar 20240.0128050.0133930.0092840.0095130.00951380,405,802
15 Mar 20240.0093630.0132300.0090150.0128040.012804125,017,367
14 Mar 20240.0096100.0097120.0085190.0093570.00935719,169,960
13 Mar 20240.0084850.0098330.0084630.0095740.00957433,876,838
12 Mar 20240.0085050.0086180.0078140.0084840.00848410,802,940
11 Mar 20240.0084460.0085770.0081000.0085050.0085057,540,989
10 Mar 20240.0087370.0088320.0080940.0084460.0084467,924,520
09 Mar 20240.0085210.0091360.0084370.0087360.00873610,003,217
08 Mar 20240.0086760.0088170.0079050.0085250.00852510,907,929
07 Mar 20240.0077360.0088620.0076850.0086790.00867925,482,752
06 Mar 20240.0072130.0077840.0069420.0077390.0077399,243,773
05 Mar 20240.0082730.0086790.0063770.0072130.00721318,808,247
04 Mar 20240.0078200.0085570.0077600.0082680.00826817,351,325
03 Mar 20240.0081110.0081160.0074340.0078180.0078189,083,975
02 Mar 20240.0083100.0083100.0078960.0081100.0081106,893,940
01 Mar 20240.0076860.0083650.0076860.0083010.00830110,912,535
29 Feb 20240.0076200.0081160.0074830.0076860.0076869,647,226
28 Feb 20240.0074350.0084190.0071880.0076190.00761919,705,736
27 Feb 20240.0076030.0077010.0072990.0074380.0074387,413,224
26 Feb 20240.0072440.0078920.0072290.0076030.00760315,662,021
25 Feb 20240.0071270.0072880.0070530.0072440.0072445,678,538
24 Feb 20240.0072110.0073930.0070690.0071270.0071276,779,084
23 Feb 20240.0073420.0076140.0069650.0072110.0072119,788,992
22 Feb 20240.0068340.0078790.0066810.0073400.00734031,513,071
21 Feb 20240.0067100.0068520.0063900.0068340.0068348,923,104
20 Feb 20240.0069190.0074580.0064870.0067100.00671014,973,099
19 Feb 20240.0072540.0073990.0068200.0069160.0069169,484,720
18 Feb 20240.0072150.0076810.0070580.0072580.00725816,743,160
17 Feb 20240.0071220.0073180.0068780.0072150.00721515,549,962
16 Feb 20240.0073670.0075700.0067820.0071230.00712324,161,926
15 Feb 20240.0075450.0081560.0072830.0073670.00736740,033,773
14 Feb 20240.0066010.0093730.0065670.0075450.007545127,051,877
13 Feb 20240.0056490.0067700.0056170.0066160.00661623,882,072
12 Feb 20240.0054510.0057350.0053450.0056500.0056504,597,340
11 Feb 20240.0055320.0056270.0054270.0054450.0054451,650,756
10 Feb 20240.0054970.0055920.0054020.0055320.0055322,129,803
09 Feb 20240.0053950.0055280.0053620.0054970.0054972,271,514
08 Feb 20240.0053400.0054520.0053280.0053950.0053951,604,524
07 Feb 20240.0051800.0053660.0051790.0053390.0053391,471,177
06 Feb 20240.0051440.0052480.0051310.0051800.0051801,253,544
05 Feb 20240.0050990.0051940.0050390.0051450.0051451,353,705
04 Feb 20240.0052270.0052300.0050920.0050990.0050991,076,142
03 Feb 20240.0052910.0053740.0052210.0052270.0052271,384,026
02 Feb 20240.0052750.0053320.0051720.0052910.0052911,359,190
01 Feb 20240.0051280.0053200.0050300.0052750.0052751,983,068
31 Jan 20240.0052350.0052510.0050400.0051350.0051352,169,252
30 Jan 20240.0052370.0053480.0052010.0052300.0052302,418,397
29 Jan 20240.0050960.0052470.0050890.0052370.0052371,561,911
28 Jan 20240.0052370.0052820.0050400.0050960.0050961,496,208
27 Jan 20240.0051780.0052380.0050980.0052370.0052371,191,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...